5 DAY PERFORMANCE
+34.26%
1 MONTH PERFORMANCE
+35.77%
3 MONTH PERFORMANCE
+16.37%
6 MONTH PERFORMANCE
-2.68%
YEAR-TO-DATE PERFORMANCE
-7.05%
1 YEAR PERFORMANCE
-5.60%
Bridgford Foods Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.49 | $5.27 (-3.96%) | $5.49 | $5.20 | 14.23 K | |
| 11/04/2026 | $5.40 | $5.43 (0.56%) | $5.43 | $5.34 | 5.71 K | $49.29 M |
| 11/03/2026 | $5.39 | $5.27 (-2.23%) | $5.48 | $5.27 | 7.24 K | $47.83 M |
| 11/02/2026 | $5.65 | $5.33 (-5.66%) | $5.65 | $5.33 | 8.91 K | $48.38 M |
| 10/30/2026 | $5.49 | $5.40 (-1.64%) | $5.49 | $5.35 | 8.41 K | $49.01 M |
| 10/29/2026 | $5.36 | $5.35 (-0.19%) | $5.36 | $5.32 | 2.85 K | $48.56 M |
| 10/28/2026 | $5.38 | $5.41 (0.56%) | $5.41 | $5.35 | 1.13 K | $49.11 M |
| 10/27/2026 | $5.35 | $5.46 (2.06%) | $5.46 | $5.30 | 2.02 K | $49.56 M |
| 10/26/2026 | $5.45 | $5.35 (-1.83%) | $5.50 | $5.35 | 5.70 K | $48.56 M |
| 10/23/2026 | $5.45 | $5.50 (0.92%) | $5.65 | $5.27 | 9.91 K | $49.92 M |
| 10/22/2026 | $5.56 | $5.47 (-1.62%) | $5.62 | $5.37 | 4.83 K | $49.65 M |
| 10/21/2026 | $5.36 | $5.60 (4.48%) | $5.61 | $5.36 | 3.40 K | $50.83 M |
| 10/20/2026 | $5.56 | $5.49 (-1.26%) | $5.80 | $5.42 | 5.84 K | $49.83 M |
| 10/19/2026 | $5.62 | $5.58 (-0.71%) | $5.85 | $5.41 | 7.20 K | $50.65 M |
| 10/16/2026 | $5.43 | $5.59 (2.95%) | $5.63 | $5.43 | 4.80 K | $50.74 M |
| 10/15/2026 | $5.65 | $5.75 (1.77%) | $5.77 | $5.59 | 2.70 K | $52.19 M |
| 10/14/2026 | $5.48 | $5.75 (4.93%) | $5.75 | $5.36 | 9.27 K | $52.19 M |
| 10/13/2026 | $5.46 | $5.49 (0.55%) | $5.77 | $5.37 | 5.82 K | $49.83 M |
| 10/12/2026 | $5.67 | $5.45 (-3.88%) | $5.67 | $5.45 | 5.70 K | $49.47 M |
| 10/09/2026 | $5.47 | $5.51 (0.73%) | $5.69 | $5.47 | 2.10 K | $50.01 M |
| 10/08/2026 | $5.49 | $5.90 (7.47%) | $5.90 | $5.49 | 3.05 K | $53.55 M |
| 10/07/2026 | $5.56 | $5.39 (-3.06%) | $5.56 | $5.39 | 4.20 K | $48.92 M |
| 10/06/2026 | $5.40 | $5.56 (2.96%) | $5.56 | $5.40 | 1.24 K | $50.47 M |
| 10/05/2026 | $5.51 | $5.34 (-3.09%) | $5.51 | $5.34 | 1.74 K | $48.47 M |
| 10/02/2026 | $5.59 | $5.59 (0%) | $5.59 | $5.59 | 1 | $50.74 M |
| 10/01/2026 | $5.58 | $5.59 (0.18%) | $5.60 | $5.55 | 3.93 K | $50.74 M |
| 09/30/2026 | $5.60 | $5.64 (0.71%) | $5.67 | $5.60 | 1.84 K | $51.19 M |
| 09/29/2026 | $5.68 | $5.68 (0%) | $5.68 | $5.68 | 300 | $51.56 M |
| 09/28/2026 | $5.76 | $5.73 (-0.52%) | $5.89 | $5.68 | 1.45 K | $52.01 M |
| 09/25/2026 | $5.89 | $5.83 (-1.02%) | $5.89 | $5.83 | 800 | $52.92 M |
| 09/24/2026 | $5.90 | $5.90 (0%) | $5.90 | $5.90 | 700 | $53.55 M |
| 09/23/2026 | $5.90 | $5.90 (0%) | $5.90 | $5.90 | 10 | $53.55 M |
| 09/22/2026 | $5.90 | $5.90 (0%) | $5.90 | $5.90 | 1 | $53.55 M |
| 09/21/2026 | $5.76 | $5.90 (2.43%) | $5.90 | $5.75 | 1.03 K | $53.55 M |
| 09/18/2026 | $5.96 | $5.74 (-3.69%) | $6.00 | $5.65 | 8.82 K | $52.10 M |
| 09/17/2026 | $5.99 | $5.87 (-2%) | $6.11 | $5.76 | 8.03 K | $53.28 M |
| 09/16/2026 | $6.07 | $5.88 (-3.13%) | $6.14 | $5.85 | 9.40 K | $53.37 M |
| 09/15/2026 | $6.08 | $5.95 (-2.14%) | $6.08 | $5.95 | 2.48 K | $54.01 M |
| 09/14/2026 | $5.99 | $6.05 (1%) | $6.09 | $5.98 | 3.80 K | $54.91 M |
| 09/11/2026 | $5.80 | $5.98 (3.1%) | $6.06 | $5.80 | 9.82 K | $54.28 M |
| 09/10/2026 | $5.81 | $5.84 (0.52%) | $5.85 | $5.81 | 2.84 K | $53.01 M |
| 09/09/2026 | $5.76 | $5.83 (1.22%) | $5.90 | $5.76 | 6.50 K | $52.92 M |
| 09/08/2026 | $5.94 | $5.94 (0%) | $5.94 | $5.94 | 1.30 K | $53.92 M |
| 09/04/2026 | $5.97 | $6.05 (1.34%) | $6.20 | $5.95 | 3.53 K | $54.91 M |
| 09/03/2026 | $6.22 | $5.96 (-4.18%) | $6.23 | $5.93 | 4.20 K | $54.10 M |
| 09/02/2026 | $5.76 | $5.96 (3.47%) | $6.33 | $5.76 | 7.40 K | $54.10 M |
| 09/01/2026 | $6.09 | $6.18 (1.48%) | $6.26 | $6.09 | 2.13 K | $56.09 M |
| 08/31/2026 | $6.11 | $6.09 (-0.33%) | $6.11 | $6.09 | 1.11 K | $55.28 M |
| 08/28/2026 | $6.13 | $6.13 (0%) | $6.16 | $6.13 | 3.92 K | $55.64 M |
| 08/27/2026 | $6.19 | $6.15 (-0.65%) | $6.22 | $6.15 | 3.25 K | $55.82 M |
| 08/26/2026 | $6.24 | $6.28 (0.64%) | $6.28 | $6.13 | 4.04 K | $57.00 M |
| 08/25/2026 | $6.15 | $6.22 (1.14%) | $6.22 | $6.15 | 1.33 K | $56.46 M |
| 08/24/2026 | $6.14 | $6.14 (0%) | $6.14 | $6.14 | 634 | $55.73 M |
| 08/21/2026 | $6.17 | $6.28 (1.78%) | $6.28 | $6.13 | 4.00 K | $57.00 M |
| 08/20/2026 | $6.12 | $6.23 (1.8%) | $6.23 | $6.08 | 4.90 K | $56.55 M |
| 08/19/2026 | $6.29 | $6.11 (-2.86%) | $6.37 | $6.11 | 2.60 K | $55.46 M |
| 08/18/2026 | $6.16 | $6.15 (-0.16%) | $6.27 | $6.15 | 4.34 K | $55.82 M |
| 08/17/2026 | $6.25 | $6.36 (1.76%) | $6.36 | $6.25 | 8.40 K | $57.73 M |
| 08/14/2026 | $6.17 | $6.42 (4.05%) | $6.42 | $6.17 | 2.34 K | $58.27 M |
| 08/13/2026 | $6.31 | $6.16 (-2.38%) | $6.42 | $6.16 | 5.53 K | $55.91 M |
| 08/12/2026 | $6.24 | $6.32 (1.28%) | $6.32 | $6.22 | 2.20 K | $57.37 M |
| 08/11/2026 | $6.25 | $6.36 (1.76%) | $6.36 | $6.25 | 1.04 K | $57.73 M |
| 08/10/2026 | $6.25 | $6.37 (1.92%) | $6.53 | $6.24 | 2.91 K | $57.82 M |
| 08/07/2026 | $6.30 | $6.22 (-1.27%) | $6.39 | $6.18 | 4.52 K | $56.46 M |
| 08/06/2026 | $6.29 | $6.29 (0%) | $6.41 | $6.29 | 2.31 K | $57.09 M |
| 08/05/2026 | $6.12 | $6.23 (1.8%) | $6.39 | $6.12 | 1.70 K | $56.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
